The Shipping Corporation of India Limited (NSE:SCI)
India · Delayed Price · Currency is INR 322.80
+10.65 (3.41%)
Jun 22, 2026, 3:30 PM IST
NSE:SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 309.50 | 319.50 | 309.50 | 312.15 | 312.15 | 0.94% | 5,887,279 |
| Jun 18, 2026 | 311.80 | 319.50 | 307.20 | 309.25 | 309.25 | -0.45% | 5,752,301 |
| Jun 17, 2026 | 309.60 | 313.65 | 306.80 | 310.65 | 310.65 | 0.66% | 3,579,698 |
| Jun 16, 2026 | 312.00 | 317.25 | 305.50 | 308.60 | 308.60 | -0.69% | 3,818,612 |
| Jun 15, 2026 | 303.10 | 321.05 | 302.00 | 310.75 | 310.75 | 4.61% | 16,967,910 |
| Jun 12, 2026 | 291.50 | 298.00 | 289.65 | 297.05 | 297.05 | 3.48% | 3,683,532 |
| Jun 11, 2026 | 286.65 | 300.50 | 284.30 | 287.05 | 287.05 | -0.16% | 7,156,336 |
| Jun 10, 2026 | 297.70 | 300.00 | 286.25 | 287.50 | 287.50 | -3.25% | 3,553,111 |
| Jun 9, 2026 | 295.00 | 299.15 | 291.55 | 297.15 | 297.15 | 1.38% | 3,783,621 |
| Jun 8, 2026 | 299.60 | 301.90 | 291.80 | 293.10 | 293.10 | -3.16% | 4,506,833 |
| Jun 5, 2026 | 305.15 | 324.00 | 301.55 | 302.65 | 302.65 | -0.53% | 22,473,330 |
| Jun 4, 2026 | 302.00 | 308.40 | 301.55 | 304.25 | 304.25 | 0.28% | 3,145,674 |
| Jun 3, 2026 | 303.00 | 306.65 | 297.60 | 303.40 | 303.40 | 0.23% | 5,035,461 |
| Jun 2, 2026 | 285.00 | 304.05 | 283.60 | 302.70 | 302.70 | 5.43% | 7,960,011 |
| Jun 1, 2026 | 292.95 | 294.65 | 286.00 | 287.10 | 287.10 | -1.78% | 4,553,482 |
| May 29, 2026 | 303.80 | 307.50 | 290.10 | 292.30 | 292.30 | -3.67% | 5,154,248 |
| May 27, 2026 | 308.10 | 312.95 | 300.65 | 303.45 | 303.45 | -1.49% | 4,548,340 |
| May 26, 2026 | 303.95 | 313.00 | 301.25 | 308.05 | 308.05 | 1.75% | 6,299,358 |
| May 25, 2026 | 318.65 | 321.55 | 300.35 | 302.75 | 302.75 | -4.28% | 10,236,250 |
| May 22, 2026 | 327.25 | 333.40 | 314.20 | 316.30 | 316.30 | -3.35% | 7,139,885 |
| May 21, 2026 | 330.00 | 334.60 | 326.00 | 327.25 | 327.25 | 0.03% | 3,416,976 |
| May 20, 2026 | 333.40 | 336.40 | 324.65 | 327.15 | 327.15 | -2.99% | 6,128,093 |
| May 19, 2026 | 346.20 | 351.30 | 333.10 | 337.25 | 337.25 | -2.16% | 8,664,866 |
| May 18, 2026 | 329.90 | 351.70 | 325.25 | 344.70 | 344.70 | 4.01% | 25,208,270 |
| May 15, 2026 | 328.85 | 343.10 | 318.15 | 331.40 | 331.40 | 1.38% | 12,401,420 |
| May 14, 2026 | 334.35 | 338.50 | 321.00 | 326.90 | 326.90 | -1.46% | 6,725,540 |
| May 13, 2026 | 327.00 | 342.90 | 326.60 | 331.75 | 331.75 | 1.97% | 9,204,150 |
| May 12, 2026 | 339.00 | 350.85 | 322.95 | 325.35 | 325.35 | -4.49% | 13,996,300 |
| May 11, 2026 | 337.05 | 368.75 | 334.40 | 340.65 | 340.65 | 0.47% | 36,382,630 |
| May 8, 2026 | 319.50 | 345.00 | 318.75 | 339.05 | 339.05 | 6.09% | 33,413,480 |
| May 7, 2026 | 314.60 | 322.40 | 311.05 | 319.60 | 319.60 | 2.22% | 7,095,331 |
| May 6, 2026 | 322.00 | 323.30 | 306.50 | 312.65 | 312.65 | -2.40% | 9,631,258 |
| May 5, 2026 | 320.10 | 328.80 | 315.15 | 320.35 | 320.35 | 0.57% | 14,820,340 |
| May 4, 2026 | 306.95 | 319.80 | 301.50 | 318.55 | 318.55 | 4.62% | 15,255,270 |
| Apr 30, 2026 | 307.00 | 311.00 | 297.10 | 304.48 | 304.48 | -1.18% | 7,930,479 |
| Apr 29, 2026 | 307.00 | 316.48 | 305.49 | 308.13 | 308.13 | 1.66% | 22,223,970 |
| Apr 28, 2026 | 290.99 | 306.60 | 288.65 | 303.10 | 303.10 | 4.38% | 15,006,770 |
| Apr 27, 2026 | 289.90 | 300.13 | 289.10 | 290.38 | 290.38 | 0.72% | 5,084,098 |
| Apr 24, 2026 | 293.70 | 296.71 | 284.61 | 288.29 | 288.29 | -1.47% | 5,307,579 |
| Apr 23, 2026 | 297.00 | 300.00 | 291.51 | 292.60 | 292.60 | -1.78% | 4,971,939 |
| Apr 22, 2026 | 300.00 | 305.90 | 297.00 | 297.89 | 297.89 | -0.90% | 6,065,749 |
| Apr 21, 2026 | 300.49 | 302.70 | 294.25 | 300.60 | 300.60 | 0.21% | 9,580,046 |
| Apr 20, 2026 | 307.00 | 322.51 | 296.30 | 299.96 | 299.96 | -1.93% | 44,980,400 |
| Apr 17, 2026 | 292.29 | 322.80 | 292.00 | 305.87 | 305.87 | 5.86% | 99,845,320 |
| Apr 16, 2026 | 255.75 | 294.00 | 251.51 | 288.93 | 288.93 | 14.05% | 41,850,030 |
| Apr 15, 2026 | 251.10 | 255.54 | 249.56 | 253.34 | 253.34 | 2.88% | 3,907,220 |
| Apr 13, 2026 | 237.75 | 252.99 | 235.20 | 246.25 | 246.25 | 1.22% | 5,283,282 |
| Apr 10, 2026 | 240.06 | 247.72 | 240.06 | 243.29 | 243.29 | 1.85% | 4,431,982 |
| Apr 9, 2026 | 238.09 | 244.42 | 237.10 | 238.87 | 238.87 | 0.55% | 4,547,385 |
| Apr 8, 2026 | 244.00 | 245.40 | 236.10 | 237.57 | 237.57 | 1.84% | 5,018,178 |